Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 65.97 | 66.32 | 65.51 | 65.79 | 1,333,197 | -0.33(-0.49%) |
May 30, 2018 | 65.36 | 66.37 | 65.24 | 66.12 | 1,061,763 | +1.07(+1.64%) |
May 29, 2018 | 65.18 | 65.66 | 64.82 | 65.05 | 1,147,618 | -0.72(-1.10%) |
May 25, 2018 | 65.77 | 65.77 | 65.77 | 0 | -0.34(-0.51%) | |
May 24, 2018 | 65.81 | 66.37 | 65.68 | 66.11 | 1,352,211 | +0.23(+0.35%) |
May 23, 2018 | 65.36 | 65.93 | 64.94 | 65.88 | 1,618,121 | +0.19(+0.29%) |
May 22, 2018 | 66.33 | 66.62 | 65.64 | 65.69 | 1,125,092 | -0.51(-0.78%) |
May 21, 2018 | 66.50 | 66.63 | 65.82 | 66.21 | 1,220,978 | +0.67(+1.03%) |
May 18, 2018 | 65.53 | 65.79 | 65.37 | 65.54 | 1,024,766 | +0.08(+0.12%) |
May 17, 2018 | 64.81 | 65.88 | 64.73 | 65.46 | 1,056,291 | +0.58(+0.90%) |
May 16, 2018 | 64.59 | 65.18 | 64.33 | 64.87 | 1,248,156 | +0.26(+0.40%) |
May 15, 2018 | 64.51 | 64.71 | 64.18 | 64.62 | 1,174,314 | -0.14(-0.21%) |
May 14, 2018 | 65.12 | 65.20 | 64.49 | 64.76 | 2,055,679 | -0.26(-0.40%) |
May 11, 2018 | 64.82 | 65.38 | 64.69 | 65.01 | 1,032,786 | +0.15(+0.23%) |
May 10, 2018 | 64.79 | 65.12 | 64.25 | 64.86 | 1,393,256 | +0.46(+0.72%) |
May 09, 2018 | 64.28 | 64.76 | 63.74 | 64.40 | 1,442,759 | +0.27(+0.42%) |
May 08, 2018 | 63.39 | 64.30 | 63.06 | 64.13 | 2,317,600 | +1.01(+1.60%) |
May 07, 2018 | 62.40 | 63.24 | 62.24 | 63.13 | 1,817,471 | +0.87(+1.40%) |
May 04, 2018 | 61.51 | 62.61 | 61.20 | 62.26 | 1,449,740 | +0.42(+0.69%) |
May 03, 2018 | 61.43 | 62.16 | 60.71 | 61.83 | 2,349,960 | +0.13(+0.21%) |
May 02, 2018 | 61.19 | 62.45 | 60.97 | 61.70 | 2,711,790 | +0.34(+0.55%) |
May 01, 2018 | 61.28 | 61.39 | 60.05 | 61.37 | 1,963,777 | -0.04(-0.06%) |
Apr 30, 2018 | 62.51 | 62.69 | 61.37 | 61.41 | 2,299,682 | -0.77(-1.24%) |
Apr 27, 2018 | 62.50 | 62.84 | 61.67 | 62.18 | 2,373,429 | -0.69(-1.10%) |
Apr 26, 2018 | 62.73 | 63.36 | 62.33 | 62.87 | 1,604,831 | +0.16(+0.25%) |
Apr 25, 2018 | 63.35 | 63.52 | 62.32 | 62.71 | 2,329,589 | -0.80(-1.26%) |
Apr 24, 2018 | 64.44 | 65.01 | 62.21 | 63.51 | 2,421,098 | -0.43(-0.68%) |
Apr 23, 2018 | 65.03 | 65.11 | 63.65 | 63.95 | 2,323,511 | -0.87(-1.34%) |
Apr 20, 2018 | 64.90 | 65.21 | 64.07 | 64.82 | 3,393,092 | +0.11(+0.17%) |
Apr 19, 2018 | 64.21 | 64.95 | 63.76 | 64.71 | 3,741,023 | +1.47(+2.33%) |
Apr 18, 2018 | 63.47 | 64.11 | 62.26 | 63.23 | 6,886,430 | +4.00(+6.76%) |
Apr 17, 2018 | 59.04 | 59.62 | 58.74 | 59.23 | 2,279,527 | +0.50(+0.86%) |
Apr 16, 2018 | 58.41 | 58.84 | 58.19 | 58.73 | 1,729,225 | +0.90(+1.55%) |
Apr 13, 2018 | 58.79 | 58.82 | 57.52 | 57.83 | 1,361,919 | -0.52(-0.90%) |
Apr 12, 2018 | 58.22 | 58.75 | 58.16 | 58.35 | 1,565,055 | +0.41(+0.70%) |
Apr 11, 2018 | 57.26 | 58.51 | 57.10 | 57.95 | 1,627,013 | +0.26(+0.45%) |
Apr 10, 2018 | 57.88 | 58.27 | 57.38 | 57.69 | 1,888,656 | +0.65(+1.14%) |
Apr 09, 2018 | 57.54 | 57.92 | 56.99 | 57.04 | 1,107,845 | -0.15(-0.26%) |
Apr 06, 2018 | 58.25 | 58.59 | 56.73 | 57.19 | 1,891,297 | -1.69(-2.87%) |
Apr 05, 2018 | 57.97 | 59.01 | 57.71 | 58.88 | 1,515,667 | +1.28(+2.23%) |
Apr 04, 2018 | 56.59 | 57.61 | 55.96 | 57.59 | 2,659,354 | +0.10(+0.17%) |
Apr 03, 2018 | 57.27 | 57.54 | 56.78 | 57.49 | 1,370,348 | +0.52(+0.92%) |
Apr 02, 2018 | 58.06 | 58.39 | 56.28 | 56.97 | 1,426,775 | -1.30(-2.24%) |
Mar 29, 2018 | 58.27 | 58.27 | 58.27 | 0 | +1.35(+2.38%) | |
Mar 28, 2018 | 56.85 | 57.33 | 56.34 | 56.92 | 1,777,484 | +0.15(+0.26%) |
Mar 27, 2018 | 57.60 | 58.23 | 56.50 | 56.77 | 1,121,961 | -0.84(-1.46%) |
Mar 26, 2018 | 56.98 | 57.65 | 56.41 | 57.61 | 1,336,271 | +1.32(+2.35%) |
Mar 23, 2018 | 57.07 | 57.53 | 56.20 | 56.29 | 1,579,644 | -0.58(-1.03%) |
Mar 22, 2018 | 58.04 | 58.29 | 56.82 | 56.87 | 1,348,789 | -1.73(-2.95%) |
Mar 21, 2018 | 58.52 | 59.14 | 58.07 | 58.60 | 915,529 | +0.18(+0.30%) |
Mar 20, 2018 | 58.33 | 58.92 | 58.16 | 58.42 | 1,278,263 | +0.18(+0.31%) |
Mar 19, 2018 | 58.09 | 58.34 | 57.63 | 58.24 | 1,279,697 | +0.11(+0.19%) |
Mar 16, 2018 | 58.47 | 58.47 | 58.01 | 58.13 | 2,344,901 | -0.17(-0.29%) |
Mar 15, 2018 | 58.41 | 58.41 | 57.32 | 58.30 | 1,736,638 | -0.09(-0.15%) |
Mar 14, 2018 | 58.59 | 58.59 | 57.80 | 58.39 | 2,948,516 | +0.19(+0.32%) |
Mar 13, 2018 | 58.67 | 58.77 | 58.07 | 58.20 | 1,395,157 | -0.10(-0.17%) |
Mar 12, 2018 | 59.66 | 59.66 | 58.18 | 58.30 | 2,641,422 | -1.38(-2.32%) |
Mar 09, 2018 | 58.75 | 59.70 | 58.45 | 59.69 | 1,191,915 | +1.35(+2.32%) |
Mar 08, 2018 | 58.09 | 58.42 | 57.59 | 58.33 | 1,023,870 | +0.52(+0.91%) |
Mar 07, 2018 | 57.97 | 57.81 | 1,435,790 | -0.07(-0.12%) | ||
Mar 06, 2018 | 57.85 | 58.31 | 57.53 | 57.88 | 1,297,652 | +0.21(+0.36%) |
Mar 05, 2018 | 56.47 | 57.98 | 56.24 | 57.67 | 1,448,074 | +0.71(+1.25%) |
Mar 02, 2018 | 56.97 | 57.14 | 55.98 | 56.96 | 1,962,766 | -0.57(-1.00%) |
Mar 01, 2018 | 59.14 | 59.49 | 57.09 | 57.53 | 2,445,667 | -1.59(-2.69%) |
Feb 28, 2018 | 59.77 | 60.49 | 59.12 | 59.12 | 1,629,290 | -0.40(-0.66%) |
Feb 27, 2018 | 60.22 | 60.72 | 59.50 | 59.52 | 1,346,700 | -0.77(-1.28%) |
Feb 26, 2018 | 59.11 | 60.42 | 58.85 | 60.29 | 1,394,979 | +1.73(+2.95%) |
Feb 23, 2018 | 58.86 | 59.15 | 58.24 | 58.56 | 1,868,850 | -0.24(-0.40%) |
Feb 22, 2018 | 58.80 | 1,356,994 | +0.00(+0.00%) | |||
Feb 21, 2018 | 59.24 | 59.75 | 58.70 | 58.80 | 2,454,056 | -0.53(-0.90%) |
Feb 20, 2018 | 59.17 | 60.12 | 58.88 | 59.33 | 1,533,402 | -0.27(-0.45%) |
Feb 16, 2018 | 59.60 | 59.60 | 59.60 | 0 | +0.64(+1.09%) | |
Feb 15, 2018 | 58.36 | 59.13 | 58.18 | 58.95 | 1,878,305 | +0.87(+1.50%) |
Feb 14, 2018 | 56.45 | 58.18 | 56.22 | 58.09 | 2,193,908 | +1.23(+2.17%) |
Feb 13, 2018 | 56.58 | 57.48 | 56.41 | 56.85 | 1,816,741 | +0.00(+0.00%) |
Feb 12, 2018 | 56.08 | 57.41 | 55.72 | 56.85 | 1,823,425 | +1.22(+2.20%) |
Feb 09, 2018 | 55.52 | 56.18 | 53.70 | 55.63 | 2,088,197 | +0.76(+1.39%) |
Feb 08, 2018 | 57.30 | 57.30 | 54.82 | 54.87 | 1,499,768 | -2.34(-4.09%) |
Feb 07, 2018 | 56.32 | 58.10 | 56.26 | 57.21 | 1,880,208 | +0.80(+1.42%) |
Feb 06, 2018 | 54.95 | 56.76 | 54.28 | 56.41 | 2,485,567 | -0.25(-0.44%) |
Feb 05, 2018 | 57.49 | 59.00 | 55.47 | 56.65 | 2,033,084 | -1.69(-2.90%) |
Feb 02, 2018 | 58.77 | 59.41 | 58.22 | 58.34 | 1,768,664 | -0.77(-1.30%) |
Feb 01, 2018 | 57.99 | 59.62 | 57.90 | 59.11 | 2,289,896 | +1.16(+1.99%) |
Jan 31, 2018 | 57.59 | 59.61 | 57.17 | 57.96 | 2,708,091 | -1.49(-2.51%) |
Jan 30, 2018 | 60.15 | 60.20 | 59.39 | 59.45 | 1,650,726 | -1.03(-1.70%) |
Jan 29, 2018 | 60.16 | 61.43 | 60.13 | 60.48 | 1,716,524 | +0.36(+0.59%) |
Jan 26, 2018 | 59.97 | 60.21 | 59.33 | 60.12 | 1,270,860 | +0.33(+0.55%) |
Jan 25, 2018 | 59.25 | 59.95 | 58.87 | 59.79 | 1,403,066 | +0.81(+1.37%) |
Jan 24, 2018 | 58.48 | 59.64 | 58.45 | 58.98 | 1,417,982 | +0.60(+1.03%) |
Jan 23, 2018 | 58.34 | 58.57 | 57.92 | 58.38 | 856,352 | +0.01(+0.02%) |
Jan 22, 2018 | 58.21 | 58.40 | 57.73 | 58.37 | 1,130,650 | +0.19(+0.32%) |
Jan 19, 2018 | 58.46 | 58.46 | 57.91 | 58.18 | 1,218,864 | +0.09(+0.15%) |
Jan 18, 2018 | 58.54 | 58.67 | 58.06 | 58.10 | 949,194 | -0.36(-0.61%) |
Jan 17, 2018 | 58.32 | 58.73 | 57.94 | 58.45 | 1,000,310 | +0.39(+0.66%) |
Jan 16, 2018 | 59.73 | 59.80 | 57.65 | 58.07 | 1,576,405 | -1.35(-2.28%) |
Jan 12, 2018 | 59.42 | 59.42 | 59.42 | 0 | +1.05(+1.79%) | |
Jan 11, 2018 | 57.80 | 58.40 | 57.79 | 58.37 | 1,060,536 | +0.68(+1.18%) |
Jan 10, 2018 | 57.69 | 57.90 | 57.47 | 57.69 | 577,898 | -0.05(-0.09%) |
Jan 09, 2018 | 57.72 | 57.99 | 57.55 | 57.74 | 946,321 | +0.10(+0.17%) |
Jan 08, 2018 | 57.93 | 58.00 | 57.28 | 57.64 | 1,252,757 | -0.15(-0.26%) |
Jan 05, 2018 | 57.25 | 57.79 | 56.70 | 57.79 | 2,271,733 | +0.91(+1.60%) |
Jan 04, 2018 | 57.10 | 57.20 | 56.60 | 56.88 | 1,204,750 | -0.05(-0.09%) |
Jan 03, 2018 | 56.34 | 57.09 | 56.31 | 56.93 | 1,145,070 | +0.33(+0.58%) |
Jan 02, 2018 | 56.21 | 56.62 | 56.15 | 56.60 | 1,201,350 | +0.70(+1.25%) |
Dec 29, 2017 | 55.90 | 55.90 | 55.90 | 0 | -0.40(-0.72%) | |
Dec 28, 2017 | 56.31 | 56.34 | 56.14 | 56.31 | 461,217 | +0.03(+0.05%) |
Dec 27, 2017 | 56.36 | 56.47 | 56.03 | 56.28 | 862,545 | +0.09(+0.16%) |
Dec 26, 2017 | 56.13 | 56.48 | 56.09 | 56.19 | 479,292 | +0.12(+0.21%) |
Dec 22, 2017 | 56.37 | 56.54 | 56.02 | 56.07 | 959,230 | -0.41(-0.73%) |
Dec 21, 2017 | 56.62 | 57.01 | 56.22 | 56.49 | 1,944,154 | +0.18(+0.32%) |
Dec 20, 2017 | 55.91 | 56.62 | 55.87 | 56.31 | 1,753,611 | +0.64(+1.15%) |
Dec 19, 2017 | 55.76 | 55.89 | 55.37 | 55.67 | 1,287,331 | +0.16(+0.28%) |
Dec 18, 2017 | 54.96 | 55.58 | 54.62 | 55.51 | 1,157,410 | +0.96(+1.76%) |
Dec 15, 2017 | 54.09 | 54.92 | 53.97 | 54.55 | 2,615,022 | +0.83(+1.54%) |
Dec 14, 2017 | 53.96 | 54.24 | 53.59 | 53.72 | 834,035 | -0.22(-0.40%) |
Dec 13, 2017 | 53.86 | 54.48 | 53.68 | 53.94 | 1,146,517 | +0.05(+0.09%) |
Dec 12, 2017 | 53.89 | 54.36 | 53.88 | 53.89 | 852,742 | -0.06(-0.11%) |
Dec 11, 2017 | 54.22 | 54.49 | 53.84 | 53.95 | 1,029,752 | -0.21(-0.38%) |
Dec 08, 2017 | 54.37 | 54.51 | 54.04 | 54.15 | 1,101,766 | +0.05(+0.09%) |
Dec 07, 2017 | 53.16 | 54.33 | 53.14 | 54.10 | 1,102,608 | +0.86(+1.61%) |
Dec 06, 2017 | 53.30 | 53.81 | 53.24 | 53.25 | 1,297,824 | -0.09(-0.17%) |
Dec 05, 2017 | 54.79 | 54.79 | 53.30 | 53.33 | 1,359,895 | -1.16(-2.12%) |
Dec 04, 2017 | 54.94 | 55.76 | 54.49 | 54.49 | 2,000,505 | +0.29(+0.53%) |
Dec 01, 2017 | 55.01 | 55.10 | 53.16 | 54.20 | 1,469,792 | -0.81(-1.47%) |
Nov 30, 2017 | 54.35 | 55.13 | 53.84 | 55.01 | 1,612,386 | +0.86(+1.59%) |
Nov 29, 2017 | 53.73 | 54.28 | 53.69 | 54.15 | 915,695 | +0.51(+0.96%) |
Nov 28, 2017 | 53.07 | 53.71 | 52.92 | 53.64 | 1,546,959 | +0.83(+1.57%) |
Nov 27, 2017 | 52.68 | 53.11 | 52.56 | 52.81 | 1,094,920 | +0.18(+0.34%) |
Nov 24, 2017 | 53.00 | 53.13 | 52.61 | 52.63 | 529,931 | -0.23(-0.43%) |
Nov 22, 2017 | 53.04 | 53.18 | 52.74 | 52.86 | 965,866 | -0.16(-0.30%) |
Nov 21, 2017 | 53.11 | 53.33 | 52.93 | 53.02 | 1,232,666 | +0.21(+0.39%) |
Nov 20, 2017 | 52.52 | 52.90 | 52.19 | 52.81 | 1,522,762 | +0.50(+0.96%) |
Nov 17, 2017 | 52.08 | 52.86 | 51.95 | 52.31 | 1,486,589 | +0.07(+0.13%) |
Nov 16, 2017 | 51.98 | 52.53 | 51.84 | 52.24 | 1,592,676 | +0.42(+0.82%) |
Nov 15, 2017 | 52.34 | 52.56 | 51.68 | 51.81 | 1,384,097 | -1.09(-2.05%) |
Nov 14, 2017 | 52.86 | 53.16 | 52.67 | 52.90 | 887,042 | -0.13(-0.24%) |
Nov 13, 2017 | 53.35 | 53.51 | 52.91 | 53.03 | 1,898,854 | -0.56(-1.05%) |
Nov 10, 2017 | 53.53 | 54.07 | 53.33 | 53.59 | 1,118,336 | -0.13(-0.24%) |
Nov 09, 2017 | 54.34 | 54.55 | 53.34 | 53.72 | 934,019 | -0.44(-0.82%) |
Nov 08, 2017 | 53.60 | 54.26 | 53.40 | 54.16 | 1,096,435 | +0.56(+1.05%) |
Nov 07, 2017 | 53.77 | 54.11 | 53.39 | 53.60 | 791,785 | -0.15(-0.28%) |
Nov 06, 2017 | 53.87 | 54.01 | 53.52 | 53.75 | 847,785 | -0.12(-0.22%) |
Nov 03, 2017 | 53.49 | 53.88 | 53.14 | 53.87 | 1,232,686 | +0.27(+0.50%) |
Nov 02, 2017 | 52.62 | 53.85 | 52.27 | 53.60 | 1,328,433 | +0.87(+1.65%) |
Nov 01, 2017 | 52.35 | 52.88 | 52.30 | 52.73 | 1,527,962 | +0.65(+1.25%) |
Oct 31, 2017 | 52.00 | 52.27 | 51.83 | 52.08 | 1,415,867 | +0.14(+0.27%) |
Oct 30, 2017 | 52.14 | 52.28 | 51.77 | 51.94 | 1,365,902 | -0.42(-0.81%) |
Oct 27, 2017 | 52.90 | 53.23 | 52.18 | 52.37 | 1,715,444 | -0.72(-1.36%) |
Oct 26, 2017 | 53.31 | 53.64 | 52.52 | 53.09 | 1,202,923 | +0.05(+0.09%) |
Oct 25, 2017 | 53.61 | 53.89 | 52.85 | 53.04 | 1,389,805 | -0.70(-1.30%) |
Oct 24, 2017 | 53.03 | 53.96 | 53.03 | 53.74 | 1,762,435 | +0.71(+1.34%) |
Oct 23, 2017 | 53.09 | 53.45 | 52.93 | 53.03 | 1,772,262 | -0.04(-0.07%) |
Oct 20, 2017 | 52.66 | 53.32 | 52.14 | 53.07 | 3,053,381 | +0.63(+1.21%) |
Oct 19, 2017 | 51.68 | 52.47 | 50.43 | 52.44 | 4,227,139 | -0.46(-0.88%) |
Oct 18, 2017 | 52.56 | 53.01 | 52.25 | 52.90 | 3,274,242 | +0.49(+0.94%) |
Oct 17, 2017 | 52.52 | 52.78 | 52.15 | 52.41 | 1,539,459 | -0.27(-0.51%) |
Oct 16, 2017 | 52.67 | 52.93 | 52.41 | 52.67 | 1,137,738 | +0.08(+0.15%) |
Oct 13, 2017 | 52.94 | 53.11 | 52.57 | 52.59 | 3,214,357 | -0.29(-0.54%) |
Oct 12, 2017 | 53.25 | 53.43 | 52.75 | 52.88 | 3,032,582 | -0.37(-0.69%) |
Oct 11, 2017 | 53.78 | 53.87 | 53.06 | 53.25 | 2,735,542 | -0.47(-0.88%) |
Oct 10, 2017 | 54.80 | 54.80 | 53.58 | 53.72 | 1,442,245 | -0.92(-1.68%) |
Oct 09, 2017 | 54.94 | 55.10 | 54.45 | 54.64 | 645,184 | -0.16(-0.29%) |
Oct 06, 2017 | 54.80 | 55.09 | 54.64 | 54.80 | 866,726 | -0.16(-0.29%) |
Oct 05, 2017 | 54.41 | 55.06 | 54.36 | 54.95 | 1,386,458 | +0.65(+1.20%) |
Oct 04, 2017 | 53.80 | 54.32 | 53.54 | 54.30 | 1,606,009 | +0.48(+0.90%) |
Oct 03, 2017 | 53.95 | 54.01 | 53.59 | 53.82 | 1,365,856 | -0.07(-0.13%) |
Oct 02, 2017 | 53.33 | 53.93 | 53.15 | 53.89 | 1,252,920 | +0.68(+1.28%) |
Sep 29, 2017 | 52.97 | 53.22 | 52.60 | 53.21 | 732,131 | +0.30(+0.56%) |
Sep 28, 2017 | 53.05 | 53.37 | 52.34 | 52.91 | 996,855 | -0.38(-0.70%) |
Sep 27, 2017 | 52.76 | 53.39 | 52.49 | 53.28 | 1,618,187 | +0.82(+1.56%) |
Sep 26, 2017 | 52.46 | 52.72 | 52.27 | 52.47 | 1,092,617 | +0.06(+0.11%) |
Sep 25, 2017 | 52.44 | 52.57 | 51.83 | 52.41 | 639,172 | -0.02(-0.04%) |
Sep 22, 2017 | 52.38 | 52.54 | 52.02 | 52.43 | 1,078,691 | +0.03(+0.06%) |
Sep 21, 2017 | 52.48 | 52.67 | 52.25 | 52.40 | 984,221 | -0.06(-0.11%) |
Sep 20, 2017 | 52.11 | 52.91 | 52.11 | 52.46 | 1,425,436 | +0.38(+0.72%) |
Sep 19, 2017 | 51.84 | 52.21 | 51.63 | 52.08 | 1,277,382 | +0.28(+0.53%) |
Sep 18, 2017 | 51.13 | 51.83 | 51.09 | 51.80 | 1,382,950 | +0.84(+1.65%) |
Sep 15, 2017 | 51.00 | 51.30 | 50.48 | 50.96 | 2,361,277 | -0.15(-0.29%) |
Sep 14, 2017 | 51.49 | 51.71 | 50.91 | 51.11 | 1,489,986 | -0.56(-1.09%) |
Sep 13, 2017 | 51.64 | 52.21 | 51.56 | 51.68 | 1,750,075 | -0.06(-0.11%) |
Sep 12, 2017 | 51.75 | 50.54 | 51.73 | 2,825,383 | +1.20(+2.38%) | |
Sep 11, 2017 | 49.35 | 50.53 | 49.01 | 50.53 | 2,921,391 | +1.92(+3.96%) |
Sep 08, 2017 | 47.97 | 48.62 | 47.88 | 48.61 | 750,379 | +0.52(+1.09%) |
Sep 07, 2017 | 48.19 | 48.20 | 47.83 | 48.08 | 759,230 | -0.08(-0.16%) |
Sep 06, 2017 | 48.37 | 48.59 | 47.99 | 48.16 | 1,227,169 | +0.09(+0.18%) |
Sep 05, 2017 | 48.51 | 48.86 | 47.89 | 48.07 | 1,603,605 | -0.52(-1.08%) |
Sep 01, 2017 | 48.66 | 48.89 | 48.60 | 48.60 | 802,701 | +0.14(+0.29%) |
Aug 31, 2017 | 48.49 | 48.71 | 48.29 | 48.46 | 1,169,067 | +0.12(+0.25%) |
Aug 30, 2017 | 47.61 | 48.42 | 47.54 | 48.34 | 908,517 | +0.80(+1.68%) |
Aug 29, 2017 | 47.25 | 47.67 | 47.17 | 47.54 | 1,356,703 | +0.07(+0.15%) |
Aug 28, 2017 | 47.91 | 48.06 | 47.41 | 47.47 | 739,944 | -0.34(-0.70%) |
Aug 25, 2017 | 47.58 | 47.99 | 47.34 | 47.81 | 1,260,373 | +0.48(+1.02%) |
Aug 24, 2017 | 47.45 | 47.56 | 47.10 | 47.32 | 930,473 | -0.05(-0.10%) |
Aug 23, 2017 | 47.27 | 47.84 | 47.18 | 47.37 | 1,158,853 | -0.07(-0.15%) |
Aug 22, 2017 | 47.09 | 47.60 | 46.89 | 47.44 | 1,227,608 | +0.52(+1.11%) |
Aug 21, 2017 | 47.14 | 47.14 | 46.63 | 46.92 | 1,034,476 | -0.16(-0.34%) |
Aug 18, 2017 | 47.42 | 47.47 | 46.94 | 47.08 | 1,050,575 | -0.42(-0.89%) |
Aug 17, 2017 | 48.36 | 48.43 | 47.48 | 47.50 | 922,237 | -1.00(-2.06%) |
Aug 16, 2017 | 48.54 | 48.95 | 48.37 | 48.50 | 1,064,597 | +0.04(+0.08%) |
Aug 15, 2017 | 48.35 | 48.52 | 48.20 | 48.46 | 706,397 | +0.14(+0.29%) |
Aug 14, 2017 | 48.23 | 48.52 | 47.88 | 48.32 | 646,038 | +0.46(+0.97%) |
Aug 11, 2017 | 47.56 | 48.11 | 47.13 | 47.86 | 978,651 | +0.24(+0.50%) |
Aug 10, 2017 | 48.32 | 48.43 | 47.61 | 47.62 | 1,187,880 | -0.88(-1.81%) |
Aug 09, 2017 | 48.44 | 48.62 | 47.88 | 48.50 | 1,292,478 | +0.07(+0.14%) |
Aug 08, 2017 | 48.66 | 48.85 | 48.28 | 48.43 | 1,060,959 | -0.34(-0.69%) |
Aug 07, 2017 | 48.70 | 48.80 | 48.13 | 48.76 | 869,176 | +0.09(+0.18%) |
Aug 04, 2017 | 48.56 | 48.70 | 48.40 | 48.67 | 819,004 | +0.27(+0.55%) |
Aug 03, 2017 | 48.63 | 48.77 | 48.29 | 48.41 | 1,024,943 | -0.32(-0.65%) |
Aug 02, 2017 | 48.72 | 49.10 | 48.48 | 48.72 | 1,190,008 | -0.03(-0.06%) |
Aug 01, 2017 | 48.65 | 48.85 | 48.15 | 48.75 | 1,101,057 | +0.26(+0.53%) |
Jul 31, 2017 | 48.62 | 48.69 | 48.34 | 48.50 | 1,092,967 | -0.12(-0.24%) |
Jul 28, 2017 | 47.87 | 48.69 | 47.57 | 48.62 | 965,751 | +0.74(+1.55%) |
Jul 27, 2017 | 48.47 | 48.47 | 47.57 | 47.88 | 990,870 | -0.60(-1.24%) |
Jul 26, 2017 | 48.79 | 49.08 | 48.08 | 48.48 | 1,139,911 | -0.18(-0.37%) |
Jul 25, 2017 | 48.59 | 48.86 | 48.01 | 48.65 | 1,518,787 | +0.49(+1.02%) |
Jul 24, 2017 | 47.83 | 48.26 | 47.58 | 48.16 | 1,483,148 | +0.30(+0.62%) |
Jul 21, 2017 | 47.38 | 48.07 | 47.22 | 47.87 | 2,571,333 | -0.14(-0.29%) |
Jul 20, 2017 | 49.13 | 47.95 | 48.00 | 2,216,040 | -0.04(-0.08%) | |
Jul 19, 2017 | 49.45 | 49.50 | 47.86 | 48.04 | 3,154,780 | -0.86(-1.76%) |
Jul 18, 2017 | 48.77 | 49.13 | 48.56 | 48.90 | 1,896,898 | +0.02(+0.04%) |
Jul 17, 2017 | 48.90 | 49.22 | 48.71 | 48.88 | 923,964 | -0.12(-0.24%) |
Jul 14, 2017 | 48.72 | 49.13 | 48.66 | 49.00 | 980,295 | +0.44(+0.91%) |
Jul 13, 2017 | 48.33 | 48.63 | 48.20 | 48.56 | 944,297 | +0.38(+0.78%) |
Jul 12, 2017 | 48.37 | 48.63 | 48.05 | 48.18 | 1,094,619 | +0.08(+0.16%) |
Jul 11, 2017 | 47.89 | 48.23 | 47.48 | 48.10 | 1,203,652 | +0.21(+0.43%) |
Jul 10, 2017 | 47.46 | 48.15 | 47.24 | 47.89 | 942,777 | +0.45(+0.96%) |
Jul 07, 2017 | 46.97 | 47.73 | 46.92 | 47.44 | 1,183,287 | +0.62(+1.33%) |
Jul 06, 2017 | 47.35 | 47.48 | 46.80 | 46.82 | 1,393,927 | -0.59(-1.25%) |
Jul 05, 2017 | 47.10 | 47.52 | 46.94 | 47.41 | 1,334,753 | +0.30(+0.63%) |
Jul 03, 2017 | 46.78 | 47.38 | 46.39 | 47.11 | 460,278 | +0.62(+1.34%) |
Jun 30, 2017 | 46.31 | 46.79 | 46.05 | 46.49 | 1,185,219 | +0.45(+0.99%) |
Jun 29, 2017 | 46.47 | 46.89 | 45.63 | 46.04 | 1,176,784 | -0.34(-0.72%) |
Jun 28, 2017 | 46.14 | 46.71 | 46.02 | 46.37 | 911,148 | +0.52(+1.14%) |
Jun 27, 2017 | 45.00 | 46.00 | 44.92 | 45.85 | 2,631,531 | +0.87(+1.93%) |
Jun 26, 2017 | 45.30 | 45.54 | 44.95 | 44.98 | 1,479,124 | -0.21(-0.46%) |
Jun 23, 2017 | 44.79 | 45.52 | 44.42 | 45.19 | 5,308,982 | +0.40(+0.90%) |
Jun 22, 2017 | 45.59 | 45.90 | 44.76 | 44.79 | 1,688,508 | -0.81(-1.78%) |
Jun 21, 2017 | 46.39 | 46.46 | 45.47 | 45.59 | 1,630,897 | -0.68(-1.47%) |
Jun 20, 2017 | 47.35 | 47.43 | 46.26 | 46.28 | 995,221 | -1.20(-2.54%) |
Jun 19, 2017 | 47.03 | 47.72 | 46.79 | 47.48 | 1,278,546 | +0.65(+1.39%) |
Jun 16, 2017 | 46.64 | 47.05 | 46.47 | 46.83 | 2,170,194 | +0.15(+0.32%) |
Jun 15, 2017 | 46.52 | 46.77 | 46.27 | 46.68 | 991,490 | -0.11(-0.23%) |
Jun 14, 2017 | 46.92 | 47.13 | 46.61 | 46.79 | 635,920 | -0.28(-0.59%) |
Jun 13, 2017 | 46.69 | 47.15 | 46.54 | 47.07 | 879,344 | +0.43(+0.93%) |
Jun 12, 2017 | 46.70 | 46.83 | 46.27 | 46.63 | 1,010,971 | -0.05(-0.11%) |
Jun 09, 2017 | 46.43 | 46.74 | 46.35 | 46.68 | 1,243,856 | +0.30(+0.64%) |
Jun 08, 2017 | 46.47 | 45.94 | 46.38 | 1,441,327 | +0.15(+0.32%) | |
Jun 07, 2017 | 46.52 | 46.54 | 46.21 | 46.24 | 1,182,385 | -0.10(-0.21%) |
Jun 06, 2017 | 46.10 | 46.73 | 45.96 | 46.34 | 983,195 | -0.08(-0.17%) |
Jun 05, 2017 | 47.03 | 47.26 | 46.32 | 46.41 | 1,065,894 | -0.70(-1.49%) |
Jun 02, 2017 | 47.10 | 47.36 | 47.03 | 47.11 | 1,091,489 | +0.03(+0.06%) |